Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2014 | 18.40 | 18.61 | 18.33 | 18.41 | 8,877,318 | +0.05(+0.30%) |
Sep 29, 2014 | 18.23 | 18.37 | 18.15 | 18.35 | 6,454,590 | +0.03(+0.17%) |
Sep 26, 2014 | 18.27 | 18.37 | 18.17 | 18.32 | 7,098,716 | +0.06(+0.32%) |
Sep 25, 2014 | 18.45 | 18.53 | 18.26 | 18.26 | 8,950,274 | -0.20(-1.10%) |
Sep 24, 2014 | 18.59 | 18.59 | 18.42 | 18.47 | 5,510,337 | -0.07(-0.39%) |
Sep 23, 2014 | 18.55 | 18.65 | 18.47 | 18.54 | 7,140,644 | -0.01(-0.07%) |
Sep 22, 2014 | 18.56 | 18.67 | 18.47 | 18.55 | 7,298,949 | -0.10(-0.55%) |
Sep 19, 2014 | 18.63 | 18.72 | 18.54 | 18.65 | 10,918,275 | +0.11(+0.59%) |
Sep 18, 2014 | 18.68 | 18.75 | 18.49 | 18.54 | 9,434,411 | -0.14(-0.75%) |
Sep 17, 2014 | 18.75 | 18.87 | 18.59 | 18.68 | 10,623,360 | +0.03(+0.17%) |
Sep 16, 2014 | 18.44 | 18.72 | 18.40 | 18.65 | 11,636,775 | +0.19(+1.01%) |
Sep 15, 2014 | 18.52 | 18.59 | 18.39 | 18.47 | 6,868,311 | +0.02(+0.09%) |
Sep 12, 2014 | 18.74 | 18.77 | 18.44 | 18.45 | 9,315,942 | -0.40(-2.13%) |
Sep 11, 2014 | 18.74 | 18.90 | 18.62 | 18.85 | 8,572,931 | +0.10(+0.55%) |
Sep 10, 2014 | 18.87 | 18.67 | 18.75 | 8,687,693 | -0.02(-0.08%) | |
Sep 09, 2014 | 18.98 | 19.03 | 18.75 | 18.76 | 9,768,393 | -0.30(-1.58%) |
Sep 08, 2014 | 19.20 | 19.22 | 19.02 | 19.07 | 5,360,355 | -0.13(-0.69%) |
Sep 05, 2014 | 19.07 | 19.20 | 19.04 | 19.20 | 7,961,945 | +0.14(+0.71%) |
Sep 04, 2014 | 19.12 | 19.17 | 18.97 | 19.06 | 10,717,639 | -0.07(-0.38%) |
Sep 03, 2014 | 19.10 | 19.23 | 19.07 | 19.14 | 7,261,153 | +0.07(+0.38%) |
Sep 02, 2014 | 19.27 | 19.32 | 18.99 | 19.06 | 9,556,063 | -0.24(-1.24%) |
Aug 29, 2014 | 19.30 | 19.30 | 19.30 | 0 | +0.18(+0.94%) | |
Aug 28, 2014 | 18.95 | 19.16 | 18.90 | 19.12 | 4,815,476 | +0.13(+0.66%) |
Aug 27, 2014 | 18.85 | 19.02 | 18.82 | 19.00 | 7,206,082 | +0.18(+0.93%) |
Aug 26, 2014 | 19.09 | 19.09 | 18.81 | 18.82 | 7,164,356 | -0.28(-1.48%) |
Aug 25, 2014 | 19.04 | 19.18 | 19.04 | 19.10 | 4,422,747 | +0.10(+0.54%) |
Aug 22, 2014 | 19.07 | 19.15 | 18.88 | 19.00 | 5,094,645 | -0.07(-0.38%) |
Aug 21, 2014 | 19.03 | 19.19 | 19.03 | 19.07 | 6,605,399 | +0.05(+0.28%) |
Aug 20, 2014 | 18.92 | 19.04 | 18.87 | 19.02 | 5,301,447 | +0.08(+0.43%) |
Aug 19, 2014 | 18.78 | 18.95 | 18.74 | 18.94 | 6,638,126 | +0.23(+1.23%) |
Aug 18, 2014 | 18.80 | 18.91 | 18.66 | 18.71 | 5,643,367 | -0.05(-0.25%) |
Aug 15, 2014 | 18.76 | 18.96 | 18.70 | 18.76 | 6,517,139 | +0.04(+0.20%) |
Aug 14, 2014 | 18.74 | 18.63 | 18.72 | 4,955,894 | +0.09(+0.46%) | |
Aug 13, 2014 | 18.51 | 18.74 | 18.50 | 18.63 | 5,493,624 | +0.17(+0.90%) |
Aug 12, 2014 | 18.48 | 18.56 | 18.41 | 18.47 | 6,711,916 | +0.00(+0.01%) |
Aug 11, 2014 | 18.58 | 18.64 | 18.44 | 18.47 | 7,315,147 | -0.11(-0.59%) |
Aug 08, 2014 | 18.32 | 18.58 | 18.30 | 18.58 | 8,978,912 | +0.29(+1.57%) |
Aug 07, 2014 | 18.07 | 18.35 | 18.02 | 18.29 | 14,606,622 | +0.32(+1.75%) |
Aug 06, 2014 | 18.01 | 18.10 | 17.86 | 17.97 | 23,227,766 | -0.05(-0.26%) |
Aug 05, 2014 | 18.23 | 18.29 | 17.97 | 18.02 | 12,506,825 | -0.28(-1.55%) |
Aug 04, 2014 | 18.28 | 18.32 | 17.86 | 18.30 | 19,102,492 | +0.04(+0.25%) |
Aug 01, 2014 | 18.20 | 18.47 | 18.15 | 18.26 | 12,920,263 | -0.01(-0.07%) |
Jul 31, 2014 | 18.61 | 18.68 | 18.25 | 18.27 | 13,978,792 | -0.48(-2.54%) |
Jul 30, 2014 | 19.10 | 19.17 | 18.64 | 18.75 | 14,614,458 | -0.40(-2.09%) |
Jul 29, 2014 | 19.27 | 19.34 | 18.94 | 19.15 | 9,981,816 | -0.23(-1.19%) |
Jul 28, 2014 | 19.16 | 19.41 | 19.09 | 19.38 | 8,442,497 | +0.22(+1.15%) |
Jul 25, 2014 | 19.18 | 19.28 | 19.13 | 19.16 | 6,602,870 | -0.05(-0.27%) |
Jul 24, 2014 | 19.20 | 19.29 | 19.15 | 19.21 | 5,437,100 | +0.04(+0.23%) |
Jul 23, 2014 | 19.16 | 19.24 | 19.10 | 19.17 | 7,538,197 | +0.03(+0.14%) |
Jul 22, 2014 | 19.24 | 19.29 | 19.13 | 19.14 | 7,097,252 | -0.06(-0.33%) |
Jul 21, 2014 | 19.24 | 19.26 | 19.10 | 19.20 | 4,613,095 | -0.02(-0.10%) |
Jul 18, 2014 | 19.06 | 19.24 | 18.93 | 19.22 | 9,808,169 | +0.23(+1.23%) |
Jul 17, 2014 | 19.37 | 19.37 | 18.98 | 18.99 | 8,255,633 | -0.22(-1.16%) |
Jul 16, 2014 | 19.17 | 19.25 | 19.05 | 19.21 | 7,237,966 | +0.08(+0.41%) |
Jul 15, 2014 | 18.99 | 19.16 | 18.94 | 19.13 | 9,045,934 | +0.18(+0.92%) |
Jul 14, 2014 | 19.20 | 19.27 | 18.95 | 18.96 | 9,375,959 | -0.30(-1.57%) |
Jul 11, 2014 | 19.34 | 19.39 | 19.21 | 19.26 | 6,260,729 | -0.08(-0.42%) |
Jul 10, 2014 | 19.19 | 19.41 | 19.18 | 19.34 | 7,863,823 | +0.11(+0.57%) |
Jul 09, 2014 | 19.22 | 19.32 | 19.13 | 19.23 | 8,816,996 | -0.01(-0.07%) |
Jul 08, 2014 | 19.12 | 19.34 | 19.09 | 19.25 | 11,569,823 | +0.08(+0.43%) |
Jul 07, 2014 | 19.09 | 19.26 | 19.09 | 19.16 | 9,560,474 | +0.05(+0.26%) |
Jul 03, 2014 | 19.11 | 19.11 | 19.11 | 0 | -0.29(-1.48%) | |
Jul 02, 2014 | 19.68 | 19.74 | 19.35 | 19.40 | 12,696,001 | -0.34(-1.73%) |